Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240719C00013000 | 2024-05-20 9:44AM EDT | 13.00 | 21.20 | 20.30 | 23.20 | 0.00 | - | 1 | 10 | 501.95% |
| CART240719C00015000 | 2024-01-09 12:30PM EDT | 15.00 | 7.73 | 10.80 | 13.80 | 0.00 | - | 5 | 3 | 0.00% |
| CART240719C00016000 | 2024-06-03 12:12PM EDT | 16.00 | 15.00 | 15.80 | 17.70 | 0.00 | - | 3 | 3 | 241.99% |
| CART240719C00018000 | 2024-06-11 1:22PM EDT | 18.00 | 15.40 | 13.90 | 15.50 | 0.00 | - | 7 | 32 | 202.93% |
| CART240719C00019000 | 2024-06-17 9:51AM EDT | 19.00 | 13.70 | 12.90 | 14.70 | 0.00 | - | 5 | 7 | 196.88% |
| CART240719C00020000 | 2024-03-21 12:18PM EDT | 20.00 | 18.80 | 13.70 | 17.50 | 0.00 | - | 1 | 16 | 358.20% |
| CART240719C00021000 | 2024-05-17 12:17PM EDT | 21.00 | 13.70 | 11.50 | 13.70 | 0.00 | - | 2 | 2 | 222.46% |
| CART240719C00022000 | 2024-05-22 12:31PM EDT | 22.00 | 11.80 | 9.50 | 10.30 | 0.00 | - | 1 | 8 | 104.49% |
| CART240719C00023000 | 2024-03-18 1:08PM EDT | 23.00 | 14.60 | 13.10 | 15.80 | 0.00 | - | 1 | 42 | 379.79% |
| CART240719C00024000 | 2024-06-18 12:18PM EDT | 24.00 | 9.80 | 7.60 | 8.60 | 0.00 | - | 2 | 100 | 112.50% |
| CART240719C00025000 | 2024-07-01 9:55AM EDT | 25.00 | 6.90 | 7.10 | 7.40 | -1.10 | -13.75% | 1 | 1,640 | 68.36% |
| CART240719C00026000 | 2024-04-18 3:31PM EDT | 26.00 | 11.35 | 7.10 | 10.50 | 0.00 | - | 2 | 36 | 197.07% |
| CART240719C00027000 | 2024-06-28 2:02PM EDT | 27.00 | 5.06 | 5.10 | 5.40 | 0.00 | - | 1 | 1,519 | 50.98% |
| CART240719C00028000 | 2024-06-03 10:03AM EDT | 28.00 | 3.30 | 4.10 | 4.40 | 0.00 | - | 41 | 344 | 54.49% |
| CART240719C00029000 | 2024-06-25 9:47AM EDT | 29.00 | 3.00 | 3.10 | 3.40 | 0.00 | - | 1 | 93 | 44.43% |
| CART240719C00030000 | 2024-06-28 9:34AM EDT | 30.00 | 2.20 | 2.45 | 2.55 | 0.00 | - | 1 | 553 | 41.60% |
| CART240719C00031000 | 2024-07-01 11:10AM EDT | 31.00 | 1.65 | 1.70 | 1.80 | -0.16 | -8.84% | 50 | 675 | 39.45% |
| CART240719C00031500 | 2024-06-26 1:16PM EDT | 31.50 | 1.90 | 1.35 | 1.50 | 0.00 | - | - | 12 | 39.55% |
| CART240719C00032000 | 2024-06-28 12:15PM EDT | 32.00 | 0.75 | 1.10 | 1.15 | 0.00 | - | 12 | 755 | 36.77% |
| CART240719C00032500 | 2024-07-01 12:27PM EDT | 32.50 | 0.91 | 0.85 | 0.95 | +0.01 | +1.06% | 5 | 5 | 37.94% |
| CART240719C00033000 | 2024-07-01 11:39AM EDT | 33.00 | 0.60 | 0.65 | 0.75 | -0.15 | -20.00% | 3 | 1,779 | 37.94% |
| CART240719C00033500 | 2024-06-25 1:42PM EDT | 33.50 | 1.04 | 0.50 | 0.55 | 0.00 | - | - | 2 | 36.67% |
| CART240719C00034000 | 2024-07-01 10:36AM EDT | 34.00 | 0.30 | 0.35 | 0.45 | -0.17 | -36.17% | 9 | 695 | 38.09% |
| CART240719C00034500 | 2024-06-28 2:07PM EDT | 34.50 | 0.25 | 0.25 | 0.30 | 0.00 | - | 1 | 2 | 36.23% |
| CART240719C00035000 | 2024-06-28 1:27PM EDT | 35.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 15 | 2,438 | 37.89% |
| CART240719C00035500 | 2024-06-24 11:05AM EDT | 35.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | - | 1 | 41.90% |
| CART240719C00036000 | 2024-06-26 9:51AM EDT | 36.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 841 | 42.58% |
| CART240719C00037000 | 2024-06-28 3:59PM EDT | 37.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 5 | 7,027 | 45.90% |
| CART240719C00038000 | 2024-06-25 12:35PM EDT | 38.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 435 | 47.46% |
| CART240719C00039000 | 2024-06-28 9:30AM EDT | 39.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 332 | 50.00% |
| CART240719C00040000 | 2024-06-26 2:03PM EDT | 40.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 6 | 1,463 | 58.20% |
| CART240719C00041000 | 2024-06-26 10:05AM EDT | 41.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 6 | 61 | 79.59% |
| CART240719C00042000 | 2024-06-28 11:30AM EDT | 42.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 10 | 11 | 93.95% |
| CART240719C00045000 | 2024-06-11 11:34AM EDT | 45.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 2 | 889 | 110.16% |
| CART240719C00050000 | 2024-06-28 3:58PM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 323 | 131.64% |
| CART240719C00055000 | 2024-05-07 2:05PM EDT | 55.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 18 | 136.72% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240719P00034000 | 2024-06-28 3:50PM EDT | 34.00 | 2.20 | 2.20 | 2.30 | 0.00 | - | 5 | 805 | 38.09% |
© 2024 Yahoo. All rights reserved.